高新兴

300098
🏛️ 中国 →
5.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 5.20 5.32 5.15 5.25 67.9M
2021-12-30 5.07 5.50 5.05 5.24 125.3M
2021-12-29 5.35 5.36 5.09 5.10 91.8M
2021-12-28 5.39 5.50 5.30 5.34 75.0M
2021-12-27 5.50 5.50 5.19 5.34 90.4M
2021-12-24 5.61 5.64 5.38 5.48 103.3M
2021-12-23 5.50 5.68 5.40 5.55 118.4M
2021-12-22 5.60 5.67 5.43 5.57 137.6M
2021-12-21 5.33 5.55 5.28 5.50 117.4M
2021-12-20 5.45 5.51 5.25 5.26 92.5M
2021-12-17 5.35 5.63 5.24 5.51 170.1M
2021-12-16 5.31 5.45 5.20 5.35 107.1M
2021-12-15 5.13 5.44 5.11 5.35 126.1M
2021-12-14 5.21 5.38 5.15 5.16 90.1M
2021-12-13 5.02 5.27 4.98 5.22 104.2M
2021-12-10 4.87 5.10 4.82 5.01 78.7M
2021-12-09 4.87 4.97 4.85 4.90 52.0M
2021-12-08 4.85 4.95 4.82 4.88 53.7M
2021-12-07 5.05 5.07 4.80 4.84 87.0M
2021-12-06 5.14 5.38 4.93 5.05 144.0M
2021-12-03 5.09 5.20 5.06 5.12 45.2M
2021-12-02 5.27 5.30 5.08 5.08 55.0M
2021-12-01 5.25 5.35 5.18 5.32 68.4M
2021-11-30 5.20 5.29 5.11 5.18 48.0M
2021-11-29 5.23 5.30 5.12 5.14 62.6M
2021-11-26 5.52 5.54 5.18 5.30 88.5M
2021-11-25 5.50 5.73 5.39 5.51 78.1M
2021-11-24 5.55 5.65 5.43 5.49 62.2M
2021-11-23 5.56 5.64 5.45 5.55 53.6M
2021-11-22 5.66 5.66 5.45 5.61 57.2M
2021-11-19 5.55 5.68 5.54 5.59 56.3M
2021-11-18 5.75 5.77 5.56 5.58 81.8M
2021-11-17 5.65 5.92 5.63 5.72 83.9M
2021-11-16 5.70 5.94 5.63 5.71 87.1M
2021-11-15 5.71 5.82 5.53 5.72 89.0M
2021-11-12 5.40 5.88 5.38 5.75 146.3M
2021-11-11 5.42 5.55 5.31 5.44 116.8M
2021-11-10 5.18 5.74 5.16 5.42 160.7M
2021-11-09 5.10 5.25 5.05 5.23 96.5M
2021-11-08 5.07 5.17 4.99 5.11 112.9M
2021-11-05 4.90 5.25 4.83 5.09 166.9M
2021-11-04 4.50 4.99 4.46 4.97 120.1M
2021-11-03 4.45 4.62 4.42 4.50 33.9M
2021-11-02 4.51 4.52 4.32 4.40 29.7M
2021-11-01 4.43 4.54 4.43 4.48 26.3M
2021-10-29 4.36 4.51 4.32 4.45 33.1M
2021-10-28 4.34 4.42 4.26 4.28 27.0M
2021-10-27 4.46 4.51 4.33 4.37 29.4M
2021-10-26 4.56 4.61 4.45 4.50 27.4M
2021-10-25 4.51 4.58 4.37 4.57 36.4M
2021-10-22 4.60 4.68 4.48 4.51 36.3M
2021-10-21 4.76 4.79 4.56 4.63 52.6M
2021-10-20 4.86 4.95 4.72 4.76 47.2M
2021-10-19 4.80 4.92 4.75 4.82 42.5M
2021-10-18 4.82 4.88 4.68 4.84 50.9M
2021-10-15 5.07 5.24 4.90 4.90 81.8M
2021-10-14 4.92 4.95 4.82 4.87 42.4M
2021-10-13 4.90 5.06 4.82 4.96 68.5M
2021-10-12 4.69 5.20 4.66 5.00 122.4M
2021-10-11 4.87 4.87 4.65 4.68 46.4M
2021-10-08 4.83 4.92 4.80 4.85 49.2M
2021-09-30 4.66 4.84 4.59 4.78 55.8M
2021-09-29 4.77 4.97 4.59 4.61 70.6M
2021-09-28 4.85 4.86 4.59 4.75 64.2M
2021-09-27 5.07 5.12 4.82 4.92 97.1M
2021-09-24 4.84 5.04 4.69 4.86 108.8M
2021-09-23 4.49 5.28 4.46 4.80 149.5M
2021-09-22 4.33 4.48 4.32 4.43 31.9M
2021-09-17 4.50 4.57 4.30 4.44 49.4M
2021-09-16 4.37 4.54 4.35 4.41 46.9M
2021-09-15 4.32 4.48 4.26 4.39 42.4M
2021-09-14 4.40 4.51 4.31 4.34 51.7M
2021-09-13 4.37 4.40 4.23 4.40 33.8M
2021-09-10 4.52 4.52 4.33 4.36 56.3M
2021-09-09 4.47 4.66 4.41 4.52 70.1M
2021-09-08 4.23 4.63 4.21 4.53 110.2M
2021-09-07 4.23 4.28 4.21 4.24 31.7M
2021-09-06 4.16 4.25 4.12 4.23 35.8M
2021-09-03 4.10 4.23 4.09 4.15 37.2M
2021-09-02 4.09 4.16 4.05 4.10 31.8M
2021-09-01 4.16 4.21 4.02 4.10 53.5M
2021-08-31 4.34 4.34 4.18 4.21 49.3M
2021-08-30 4.12 4.43 4.11 4.36 101.8M
2021-08-27 4.17 4.20 4.08 4.09 44.0M
2021-08-26 4.20 4.34 4.14 4.20 47.3M
2021-08-25 4.23 4.25 4.17 4.19 31.7M
2021-08-24 4.36 4.39 4.23 4.25 39.0M
2021-08-23 4.18 4.38 4.17 4.35 48.3M
2021-08-20 4.25 4.27 4.16 4.17 37.2M
2021-08-19 4.29 4.42 4.24 4.31 45.9M
2021-08-18 4.29 4.35 4.20 4.29 41.4M
2021-08-17 4.50 4.50 4.28 4.30 42.9M
2021-08-16 4.53 4.55 4.45 4.48 31.0M
2021-08-13 4.71 4.73 4.52 4.55 47.7M
2021-08-12 4.59 4.77 4.58 4.70 53.0M
2021-08-11 4.65 4.65 4.54 4.59 33.7M
2021-08-10 4.55 4.73 4.46 4.60 50.7M
2021-08-09 4.58 4.60 4.44 4.50 36.1M
2021-08-06 4.53 4.62 4.44 4.53 50.3M
2021-08-05 4.73 4.74 4.47 4.51 69.0M
2021-08-04 4.40 4.77 4.40 4.72 81.0M
2021-08-03 4.91 4.96 4.79 4.82 46.1M
2021-08-02 4.80 4.93 4.77 4.90 51.5M
2021-07-30 4.69 4.95 4.62 4.84 61.4M
2021-07-29 4.60 4.83 4.58 4.71 62.6M
2021-07-28 5.02 5.03 4.11 4.53 92.5M
2021-07-27 5.35 5.35 5.06 5.10 66.6M
2021-07-26 5.54 5.54 5.23 5.30 88.9M
2021-07-23 5.50 6.00 5.50 5.65 129.8M
2021-07-22 5.40 5.50 5.30 5.45 71.2M
2021-07-21 5.34 5.54 5.26 5.43 72.5M
2021-07-20 5.31 5.37 5.21 5.34 50.8M
2021-07-19 5.10 5.46 5.04 5.39 84.2M
2021-07-16 5.15 5.30 5.09 5.12 53.2M
2021-07-15 5.30 5.33 5.02 5.07 72.8M
2021-07-14 5.32 5.42 5.18 5.35 75.2M
2021-07-13 5.48 5.57 5.30 5.32 84.4M
2021-07-12 5.43 5.62 5.42 5.51 78.5M
2021-07-09 5.65 5.79 5.30 5.42 132.3M
2021-07-08 6.19 6.25 5.81 5.82 113.9M
2021-07-07 6.12 6.22 5.95 6.12 93.8M
2021-07-06 6.15 6.42 5.97 6.23 140.1M
2021-07-05 5.83 6.16 5.83 6.09 95.5M
2021-07-02 5.70 5.98 5.56 5.87 98.9M
2021-07-01 6.16 6.45 5.80 5.82 141.3M
2021-06-30 5.79 6.18 5.74 6.04 122.5M
2021-06-29 5.82 6.25 5.71 5.84 119.6M
2021-06-28 5.57 5.92 5.54 5.85 112.4M
2021-06-25 5.82 5.91 5.52 5.61 109.1M
2021-06-24 6.03 6.14 5.81 5.82 126.4M
2021-06-23 6.06 6.23 5.96 6.11 143.0M
2021-06-22 6.46 6.62 6.08 6.12 196.9M
2021-06-21 6.60 6.73 6.44 6.46 284.8M
2021-06-18 5.52 6.62 5.46 6.62 356.1M
2021-06-17 5.40 5.63 5.36 5.52 102.4M
2021-06-16 5.89 5.90 5.50 5.58 149.2M
2021-06-15 5.60 6.07 5.60 5.93 173.1M
2021-06-11 5.64 6.13 5.55 5.67 202.0M
2021-06-10 5.22 5.97 5.16 5.71 214.7M
2021-06-09 5.18 5.38 5.08 5.21 107.1M
2021-06-08 5.16 5.48 5.01 5.27 175.6M
2021-06-07 4.69 5.10 4.60 5.10 151.0M
2021-06-04 4.70 4.81 4.56 4.63 73.2M
2021-06-03 4.73 4.95 4.70 4.76 88.7M
2021-06-02 4.78 5.13 4.70 4.75 138.4M
2021-06-01 4.83 4.89 4.67 4.78 111.9M
2021-05-31 4.34 4.97 4.32 4.75 176.7M
2021-05-28 4.20 4.40 4.13 4.31 75.8M
2021-05-27 4.25 4.29 4.22 4.23 41.3M
2021-05-26 4.27 4.40 4.22 4.28 52.6M
2021-05-25 4.27 4.30 4.14 4.23 51.9M
2021-05-24 4.20 4.34 4.10 4.25 68.7M
2021-05-21 4.52 4.63 4.42 4.45 64.0M
2021-05-20 4.56 4.70 4.50 4.51 74.5M
2021-05-19 4.57 4.88 4.48 4.68 124.3M
2021-05-18 4.55 4.67 4.46 4.62 95.6M
2021-05-17 4.58 4.59 4.32 4.46 79.1M
2021-05-14 4.50 4.72 4.36 4.59 117.1M
2021-05-13 4.50 4.75 4.47 4.48 118.9M
2021-05-12 4.25 4.67 4.16 4.54 135.9M
2021-05-11 4.28 4.56 4.26 4.28 87.5M
2021-05-10 4.03 4.37 4.00 4.26 91.4M
2021-05-07 4.44 4.45 4.08 4.08 109.6M
2021-05-06 4.43 4.57 4.38 4.42 88.0M
2021-04-30 4.56 4.75 4.48 4.58 146.0M
2021-04-29 4.39 5.20 4.27 4.84 219.7M
2021-04-28 4.46 4.61 4.32 4.37 91.3M
2021-04-27 4.33 4.59 4.15 4.51 116.7M
2021-04-26 4.19 4.72 4.16 4.36 127.8M
2021-04-23 4.16 4.35 3.98 4.25 123.0M
2021-04-22 4.26 4.32 4.10 4.12 112.3M
2021-04-21 4.50 4.59 4.17 4.19 186.2M
2021-04-20 5.02 5.33 4.58 4.74 292.7M
2021-04-19 4.21 4.80 4.14 4.80 185.9M
2021-04-16 4.19 4.24 3.89 4.00 110.4M
2021-04-15 4.37 4.40 4.07 4.11 130.6M
2021-04-14 4.38 4.66 4.25 4.49 131.1M
2021-04-13 4.43 4.59 4.31 4.35 115.5M
2021-04-12 4.50 4.66 4.32 4.33 144.8M
2021-04-09 4.21 4.75 4.21 4.55 203.8M
2021-04-08 4.65 4.97 4.28 4.32 264.2M
2021-04-07 4.00 4.51 3.83 4.51 212.0M
2021-04-06 3.15 3.76 3.15 3.76 114.6M
2021-04-02 3.05 3.15 3.04 3.13 22.1M
2021-04-01 3.03 3.07 3.00 3.04 12.5M
2021-03-31 3.01 3.06 3.00 3.03 9.6M
2021-03-30 3.08 3.08 3.01 3.01 14.5M
2021-03-29 3.09 3.12 3.06 3.07 13.1M
2021-03-26 3.12 3.14 3.07 3.10 15.8M
2021-03-25 3.09 3.17 3.05 3.12 18.7M
2021-03-24 3.11 3.14 3.07 3.09 14.3M
2021-03-23 3.18 3.20 3.10 3.11 19.3M
2021-03-22 3.17 3.20 3.11 3.18 24.7M
2021-03-19 3.20 3.23 3.15 3.18 15.4M
2021-03-18 3.29 3.31 3.20 3.21 20.8M
2021-03-17 3.32 3.36 3.27 3.28 22.0M
2021-03-16 3.24 3.41 3.19 3.31 30.9M
2021-03-15 3.27 3.28 3.20 3.22 16.7M
2021-03-12 3.31 3.34 3.23 3.26 22.9M
2021-03-11 3.27 3.35 3.20 3.32 22.5M
2021-03-10 3.44 3.45 3.22 3.22 33.4M
2021-03-09 3.47 3.50 3.34 3.40 28.5M
2021-03-08 3.54 3.60 3.46 3.47 37.4M
2021-03-05 3.35 3.57 3.33 3.56 54.0M
2021-03-04 3.37 3.44 3.33 3.35 22.0M
2021-03-03 3.38 3.43 3.32 3.39 19.9M
2021-03-02 3.41 3.45 3.32 3.40 25.3M
2021-03-01 3.28 3.46 3.28 3.38 32.9M
2021-02-26 3.19 3.42 3.16 3.31 34.3M
2021-02-25 3.40 3.45 3.22 3.23 23.7M
2021-02-24 3.27 3.36 3.24 3.31 21.2M
2021-02-23 3.35 3.40 3.23 3.25 21.8M
2021-02-22 3.31 3.45 3.28 3.36 30.2M
2021-02-19 3.22 3.32 3.14 3.30 28.5M
2021-02-18 3.04 3.23 3.03 3.17 31.7M
2021-02-10 2.96 3.03 2.94 2.96 13.1M
2021-02-09 2.93 2.97 2.89 2.95 14.5M
2021-02-08 3.03 3.04 2.91 2.91 14.9M
2021-02-05 3.05 3.20 2.98 2.98 16.8M
2021-02-04 3.11 3.13 2.96 3.05 23.0M
2021-02-03 3.17 3.20 3.08 3.08 19.5M
2021-02-02 3.17 3.26 3.15 3.19 19.0M
2021-02-01 3.10 3.25 3.01 3.17 31.3M
2021-01-29 3.37 3.40 3.22 3.24 22.9M
2021-01-28 3.40 3.46 3.35 3.37 14.7M
2021-01-27 3.52 3.52 3.40 3.41 18.5M
2021-01-26 3.54 3.61 3.49 3.49 14.8M
2021-01-25 3.70 3.70 3.54 3.54 20.9M
2021-01-22 3.77 3.77 3.62 3.66 26.1M
2021-01-21 3.80 3.85 3.74 3.78 30.0M
2021-01-20 3.79 3.93 3.72 3.84 41.4M
2021-01-19 3.70 3.84 3.66 3.81 33.4M
2021-01-18 3.60 3.74 3.59 3.69 20.8M
2021-01-15 3.55 3.67 3.53 3.65 20.2M
2021-01-14 3.54 3.59 3.46 3.55 22.8M
2021-01-13 3.69 3.69 3.51 3.53 32.2M
2021-01-12 3.63 3.83 3.63 3.69 24.2M
2021-01-11 3.84 3.90 3.67 3.70 23.5M
2021-01-08 3.66 3.90 3.59 3.79 33.9M
2021-01-07 3.95 3.95 3.59 3.68 50.3M
2021-01-06 4.08 4.08 3.90 3.92 26.7M
2021-01-05 4.10 4.18 4.02 4.06 24.4M
2021-01-04 4.01 4.20 3.99 4.14 29.9M